Golem(GLM)Hoy
$0.233068
hace 1 años
$0.252563
hace 2 años
$0.16534
hace 3 años
$0.224241
hace 4 años
$0.629063
hace 5 años
$0.111991
hace 6 años
$0.057427
hace 7 años
$0.147772
hace 8 años
$0.441553
Golem Historial de precios
(GLM)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.231841 | $0.236603 | $0.230761 | $0.231523 | $5.867M |
2025-09-05 | $0.229249 | $0.236719 | $0.227001 | $0.231717 | $12.773M |
2025-09-04 | $0.235857 | $0.237730 | $0.228609 | $0.229249 | $5.739M |
2025-09-03 | $0.230442 | $0.236421 | $0.231363 | $0.236145 | $5.277M |
2025-09-02 | $0.230719 | $0.234774 | $0.225841 | $0.230424 | $6.744M |
2025-09-01 | $0.237584 | $0.238535 | $0.230145 | $0.230909 | $7.353M |
2025-08-31 | $0.238779 | $0.241549 | $0.236042 | $0.237548 | $6.242M |
2025-08-30 | $0.235900 | $0.239505 | $0.232465 | $0.238795 | $7.247M |
2025-08-29 | $0.242913 | $0.246179 | $0.233542 | $0.235493 | $20.968M |
2025-08-28 | $0.240725 | $0.245328 | $0.238212 | $0.243113 | $9.766M |
2025-08-27 | $0.236012 | $0.242206 | $0.236702 | $0.241099 | $9.187M |
2025-08-26 | $0.239360 | $0.239644 | $0.227751 | $0.236103 | $15.938M |
2025-08-25 | $0.246651 | $0.255931 | $0.239285 | $0.239360 | $13.013M |
2025-08-24 | $0.253358 | $0.254749 | $0.244682 | $0.246556 | $6.129M |
2025-08-23 | $0.248756 | $0.257537 | $0.252181 | $0.253398 | $10.127M |
2025-08-22 | $0.242877 | $0.252665 | $0.233954 | $0.248705 | $11.866M |
2025-08-21 | $0.243788 | $0.24763 | $0.241655 | $0.242452 | $10.083M |
2025-08-20 | $0.252211 | $0.249493 | $0.237233 | $0.243748 | $14.410M |
2025-08-19 | $0.253926 | $0.266099 | $0.249217 | $0.251909 | $33.027M |
2025-08-18 | $0.259763 | $0.267653 | $0.243768 | $0.255183 | $32.724M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Golem(GLM)
